680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201700,590912900,20750,20750,20750,20750,895
|
|
20230801,201600,590912900,20750,20750,20750,20750,0
|
|
20230801,201500,590912900,20750,20750,20750,20750,0
|
|
20230801,201400,590912900,20750,20750,20750,20750,0
|
|
20230801,201300,590912900,20750,20750,20750,20750,0
|
|
20230801,201200,590912900,20750,20750,20750,20750,0
|
|
20230801,201100,590912900,20750,20750,20750,20750,0
|
|
20230801,201000,590912900,20750,20750,20750,20750,0
|
|
20230801,200900,590912900,20750,20750,20750,20750,0
|
|
20230801,200800,590912900,20750,20750,20750,20750,0
|
|
20230801,200700,590912900,20750,20750,20750,20750,0
|
|
20230801,200600,590912900,20750,20750,20750,20750,0
|
|
20230801,200500,590912900,20750,20750,20750,20750,0
|
|
20230801,200400,590912900,20750,20750,20750,20750,0
|
|
20230801,200300,590912900,20750,20750,20750,20750,0
|
|
20230801,200200,590912900,20750,20750,20750,20750,0
|
|
20230801,200100,590912900,20750,20750,20750,20750,0
|
|
20230801,200000,590912900,20750,20750,20750,20750,0
|
|
20230801,195900,590912900,20750,20750,20750,20750,0
|
|
20230801,195800,590912900,20750,20750,20750,20750,0
|
|
20230801,195700,590912900,20750,20750,20750,20750,0
|
|
20230801,195600,590912900,20750,20750,20750,20750,0
|
|
20230801,195500,590912900,20750,20750,20750,20750,0
|
|
20230801,195400,590912900,20750,20750,20750,20750,0
|
|
20230801,195300,590912900,20750,20750,20750,20750,0
|
|
20230801,195200,590912900,20750,20750,20750,20750,0
|
|
20230801,195100,590912900,20750,20750,20750,20750,0
|
|
20230801,195000,590912900,20750,20750,20750,20750,0
|
|
20230801,194900,590912900,20750,20750,20750,20750,0
|
|
20230801,194800,590912900,20750,20750,20750,20750,0
|
|
20230801,194700,590912900,20750,20750,20750,20750,895
|
|
20230801,194600,590912900,20750,20750,20750,20750,0
|
|
20230801,194500,590912900,20750,20750,20750,20750,0
|
|
20230801,194400,590912900,20750,20750,20750,20750,0
|
|
20230801,194300,590912900,20750,20750,20750,20750,0
|
|
20230801,194200,590912900,20750,20750,20750,20750,0
|
|
20230801,194100,590912900,20750,20750,20750,20750,0
|
|
20230801,194000,590912900,20750,20750,20750,20750,0
|
|
20230801,193900,590912900,20750,20750,20750,20750,0
|
|
20230801,193800,590912900,20750,20750,20750,20750,0
|
|
20230801,193700,590912900,20750,20750,20750,20750,0
|
|
20230801,193600,590912900,20750,20750,20750,20750,0
|
|
20230801,193500,590912900,20750,20750,20750,20750,0
|
|
20230801,193400,590912900,20750,20750,20750,20750,0
|
|
20230801,193300,590912900,20750,20750,20750,20750,0
|
|
20230801,193200,590912900,20750,20750,20750,20750,0
|
|
20230801,193100,590912900,20750,20750,20750,20750,0
|
|
20230801,193000,590912900,20750,20750,20750,20750,0
|
|
20230801,192900,590912900,20750,20750,20750,20750,0
|
|
20230801,192800,590912900,20750,20750,20750,20750,0
|
|
20230801,192700,590912900,20750,20750,20750,20750,0
|
|
20230801,192600,590912900,20750,20750,20750,20750,0
|
|
20230801,192500,590912900,20750,20750,20750,20750,0
|
|
20230801,192400,590912900,20750,20750,20750,20750,0
|
|
20230801,192300,590912900,20750,20750,20750,20750,0
|
|
20230801,192200,590912900,20750,20750,20750,20750,0
|
|
20230801,192100,590912900,20750,20750,20750,20750,0
|
|
20230801,192000,590912900,20750,20750,20750,20750,0
|
|
20230801,191900,590912900,20750,20750,20750,20750,0
|
|
20230801,191800,590912900,20750,20750,20750,20750,0
|
|
20230801,191700,590912900,20750,20750,20750,20750,895
|
|
20230801,191600,590912900,20750,20750,20750,20750,0
|
|
20230801,191500,590912900,20750,20750,20750,20750,0
|
|
20230801,191400,590912900,20750,20750,20750,20750,0
|
|
20230801,191300,590912900,20750,20750,20750,20750,0
|
|
20230801,191200,590912900,20750,20750,20750,20750,0
|
|
20230801,191100,590912900,20750,20750,20750,20750,0
|
|
20230801,191000,590912900,20750,20750,20750,20750,0
|
|
20230801,190900,590912900,20750,20750,20750,20750,0
|
|
20230801,190800,590912900,20750,20750,20750,20750,0
|
|
20230801,190700,590912900,20750,20750,20750,20750,0
|
|
20230801,190600,590912900,20750,20750,20750,20750,0
|
|
20230801,190500,590912900,20750,20750,20750,20750,0
|
|
20230801,190400,590912900,20750,20750,20750,20750,0
|
|
20230801,190300,590912900,20750,20750,20750,20750,0
|
|
20230801,190200,590912900,20750,20750,20750,20750,0
|
|
20230801,190100,590912900,20750,20750,20750,20750,0
|
|
20230801,190000,590912900,20750,20750,20750,20750,0
|
|
20230801,185900,590912900,20750,20750,20750,20750,0
|
|
20230801,185800,590912900,20750,20750,20750,20750,0
|
|
20230801,185700,590912900,20750,20750,20750,20750,0
|
|
20230801,185600,590912900,20750,20750,20750,20750,0
|
|
20230801,185500,590912900,20750,20750,20750,20750,0
|
|
20230801,185400,590912900,20750,20750,20750,20750,0
|
|
20230801,185300,590912900,20750,20750,20750,20750,0
|
|
20230801,185200,590912900,20750,20750,20750,20750,0
|
|
20230801,185100,590912900,20750,20750,20750,20750,0
|
|
20230801,185000,590912900,20750,20750,20750,20750,0
|
|
20230801,184900,590912900,20750,20750,20750,20750,0
|
|
20230801,184800,590912900,20750,20750,20750,20750,0
|
|
20230801,184700,590912900,20750,20750,20750,20750,895
|
|
20230801,184600,590912900,20750,20750,20750,20750,0
|
|
20230801,184500,590912900,20750,20750,20750,20750,0
|
|
20230801,184400,590912900,20750,20750,20750,20750,0
|
|
20230801,184300,590912900,20750,20750,20750,20750,0
|
|
20230801,184200,590912900,20750,20750,20750,20750,0
|
|
20230801,184100,590912900,20750,20750,20750,20750,0
|
|
20230801,184000,590912900,20750,20750,20750,20750,0
|
|
20230801,183900,590912900,20750,20750,20750,20750,0
|
|
20230801,183800,590912900,20750,20750,20750,20750,0
|
|
20230801,183700,590912900,20750,20750,20750,20750,0
|
|
20230801,183600,590912900,20750,20750,20750,20750,0
|
|
20230801,183500,590912900,20750,20750,20750,20750,0
|
|
20230801,183400,590912900,20750,20750,20750,20750,0
|
|
20230801,183300,590912900,20750,20750,20750,20750,0
|
|
20230801,183200,590912900,20750,20750,20750,20750,0
|
|
20230801,183100,590912900,20750,20750,20750,20750,0
|
|
20230801,183000,590912900,20750,20750,20750,20750,0
|
|
20230801,182900,590912900,20750,20750,20750,20750,0
|
|
20230801,182800,590912900,20750,20750,20750,20750,0
|
|
20230801,182700,590912900,20750,20750,20750,20750,0
|
|
20230801,182600,590912900,20750,20750,20750,20750,0
|
|
20230801,182500,590912900,20750,20750,20750,20750,0
|
|
20230801,182400,590912900,20750,20750,20750,20750,0
|
|
20230801,182300,590912900,20750,20750,20750,20750,0
|
|
20230801,182200,590912900,20750,20750,20750,20750,0
|
|
20230801,182100,590912900,20750,20750,20750,20750,0
|
|
20230801,182000,590912900,20750,20750,20750,20750,0
|
|
20230801,181900,590912900,20750,20750,20750,20750,0
|
|
20230801,181800,590912900,20750,20750,20750,20750,0
|
|
20230801,181700,590912900,20750,20750,20750,20750,895
|
|
20230801,181600,590912900,20750,20750,20750,20750,0
|
|
20230801,181500,590912900,20750,20750,20750,20750,0
|
|
20230801,181400,590912900,20750,20750,20750,20750,0
|
|
20230801,181300,590912900,20750,20750,20750,20750,0
|
|
20230801,181200,590912900,20750,20750,20750,20750,0
|
|
20230801,181100,590912900,20750,20750,20750,20750,0
|
|
20230801,181000,590912900,20750,20750,20750,20750,0
|
|
20230801,180900,590912900,20750,20750,20750,20750,0
|
|
20230801,180800,590912900,20750,20750,20750,20750,0
|
|
20230801,180700,590912900,20750,20750,20750,20750,0
|
|
20230801,180600,590912900,20750,20750,20750,20750,0
|
|
20230801,180500,590912900,20750,20750,20750,20750,0
|
|
20230801,180400,590912900,20750,20750,20750,20750,0
|
|
20230801,180300,590912900,20750,20750,20750,20750,0
|
|
20230801,180200,590912900,20750,20750,20750,20750,0
|
|
20230801,180100,590912900,20750,20750,20750,20750,0
|
|
20230801,180000,590912900,20750,20750,20750,20750,0
|
|
20230801,175900,590912900,20750,20750,20750,20750,0
|
|
20230801,175800,590912900,20750,20750,20750,20750,0
|
|
20230801,175700,590912900,20750,20750,20750,20750,0
|
|
20230801,175600,590912900,20750,20750,20750,20750,0
|
|
20230801,175500,590912900,20750,20750,20750,20750,0
|
|
20230801,175400,590912900,20750,20750,20750,20750,0
|
|
20230801,175300,590912900,20750,20750,20750,20750,0
|
|
20230801,175200,590912900,20750,20750,20750,20750,0
|
|
20230801,175100,590912900,20750,20750,20750,20750,0
|
|
20230801,175000,590912900,20750,20750,20750,20750,0
|
|
20230801,174900,590912900,20750,20750,20750,20750,0
|
|
20230801,174800,590912900,20750,20750,20750,20750,0
|
|
20230801,174700,590912900,20750,20750,20750,20750,895
|
|
20230801,174600,590912900,20750,20750,20750,20750,0
|
|
20230801,174500,590912900,20750,20750,20750,20750,0
|
|
20230801,174400,590912900,20750,20750,20750,20750,0
|
|
20230801,174300,590912900,20750,20750,20750,20750,0
|
|
20230801,174200,590912900,20750,20750,20750,20750,0
|
|
20230801,174100,590912900,20750,20750,20750,20750,0
|
|
20230801,174000,590912900,20750,20750,20750,20750,0
|
|
20230801,173900,590912900,20750,20750,20750,20750,0
|
|
20230801,173800,590912900,20750,20750,20750,20750,0
|
|
20230801,173700,590912900,20750,20750,20750,20750,0
|
|
20230801,173600,590912900,20750,20750,20750,20750,0
|
|
20230801,173500,590912900,20750,20750,20750,20750,0
|
|
20230801,173400,590912900,20750,20750,20750,20750,0
|
|
20230801,173300,590912900,20750,20750,20750,20750,0
|
|
20230801,173200,590912900,20750,20750,20750,20750,0
|
|
20230801,173100,590912900,20750,20750,20750,20750,0
|
|
20230801,173000,590912900,20750,20750,20750,20750,0
|
|
20230801,172900,590912900,20750,20750,20750,20750,0
|
|
20230801,172800,590912900,20750,20750,20750,20750,0
|
|
20230801,172700,590912900,20750,20750,20750,20750,0
|
|
20230801,172600,590912900,20750,20750,20750,20750,0
|
|
20230801,172500,590912900,20750,20750,20750,20750,0
|
|
20230801,172400,590912900,20750,20750,20750,20750,0
|
|
20230801,172300,590912900,20750,20750,20750,20750,0
|
|
20230801,172200,590912900,20750,20750,20750,20750,0
|
|
20230801,172100,590912900,20750,20750,20750,20750,0
|
|
20230801,172000,590912900,20750,20750,20750,20750,0
|
|
20230801,171900,590912900,20750,20750,20750,20750,0
|
|
20230801,171800,590912900,20750,20750,20750,20750,0
|
|
20230801,171700,590912900,20750,20750,20750,20750,895
|
|
20230801,171600,590912900,20750,20750,20750,20750,0
|
|
20230801,171500,590912900,20750,20750,20750,20750,0
|
|
20230801,171400,590912900,20750,20750,20750,20750,0
|
|
20230801,171300,590912900,20750,20750,20750,20750,0
|
|
20230801,171200,590912900,20750,20750,20750,20750,0
|
|
20230801,171100,590912900,20750,20750,20750,20750,0
|
|
20230801,171000,590912900,20750,20750,20750,20750,0
|
|
20230801,170900,590912900,20750,20750,20750,20750,0
|
|
20230801,170800,590912900,20750,20750,20750,20750,0
|
|
20230801,170700,590912900,20750,20750,20750,20750,0
|
|
20230801,170600,590912900,20750,20750,20750,20750,0
|
|
20230801,170500,590912900,20750,20750,20750,20750,0
|
|
20230801,170400,590912900,20750,20750,20750,20750,0
|
|
20230801,170300,590912900,20750,20750,20750,20750,0
|
|
20230801,170200,590912900,20750,20750,20750,20750,0
|
|
20230801,170100,590912900,20750,20750,20750,20750,0
|
|
20230801,170000,590912900,20750,20750,20750,20750,0
|
|
20230801,165900,590912900,20750,20750,20750,20750,0
|
|
20230801,165800,590912900,20750,20750,20750,20750,0
|
|
20230801,165700,590912900,20750,20750,20750,20750,0
|
|
20230801,165600,590912900,20750,20750,20750,20750,0
|
|
20230801,165500,590912900,20750,20750,20750,20750,0
|
|
20230801,165400,590912900,20750,20750,20750,20750,0
|
|
20230801,165300,590912900,20750,20750,20750,20750,0
|
|
20230801,165200,590912900,20750,20750,20750,20750,0
|
|
20230801,165100,590912900,20750,20750,20750,20750,0
|
|
20230801,165000,590912900,20750,20750,20750,20750,0
|
|
20230801,164900,590912900,20750,20750,20750,20750,0
|
|
20230801,164800,590912900,20750,20750,20750,20750,0
|
|
20230801,164700,590912900,20750,20750,20750,20750,895
|
|
20230801,164600,590912900,20750,20750,20750,20750,0
|
|
20230801,164500,590912900,20750,20750,20750,20750,0
|
|
20230801,164400,590912900,20750,20750,20750,20750,0
|
|
20230801,164300,590912900,20750,20750,20750,20750,0
|
|
20230801,164200,590912900,20750,20750,20750,20750,0
|
|
20230801,164100,590912900,20750,20750,20750,20750,0
|
|
20230801,164000,590912900,20750,20750,20750,20750,0
|
|
20230801,163900,590912900,20750,20750,20750,20750,0
|
|
20230801,163800,590912900,20750,20750,20750,20750,0
|
|
20230801,163700,590912900,20750,20750,20750,20750,0
|
|
20230801,163600,590912900,20750,20750,20750,20750,0
|
|
20230801,163500,590912900,20750,20750,20750,20750,0
|
|
20230801,163400,590912900,20750,20750,20750,20750,0
|
|
20230801,163300,590912900,20750,20750,20750,20750,0
|
|
20230801,163200,590912900,20750,20750,20750,20750,0
|
|
20230801,163100,590912900,20750,20750,20750,20750,0
|
|
20230801,163000,590912900,20750,20750,20750,20750,0
|
|
20230801,162900,590912900,20750,20750,20750,20750,0
|
|
20230801,162800,590912900,20750,20750,20750,20750,0
|
|
20230801,162700,590912900,20750,20750,20750,20750,0
|
|
20230801,162600,590912900,20750,20750,20750,20750,0
|
|
20230801,162500,590912900,20750,20750,20750,20750,0
|
|
20230801,162400,590912900,20750,20750,20750,20750,0
|
|
20230801,162300,590912900,20750,20750,20750,20750,0
|
|
20230801,162200,590912900,20750,20750,20750,20750,0
|
|
20230801,162100,590912900,20750,20750,20750,20750,0
|
|
20230801,162000,590912900,20750,20750,20750,20750,0
|
|
20230801,161900,590912900,20750,20750,20750,20750,0
|
|
20230801,161800,590912900,20750,20750,20750,20750,0
|
|
20230801,161700,590912900,20750,20750,20750,20750,895
|
|
20230801,161600,590912900,20750,20750,20750,20750,0
|
|
20230801,161500,590912900,20750,20750,20750,20750,0
|
|
20230801,161400,590912900,20750,20750,20750,20750,0
|
|
20230801,161300,590912900,20750,20750,20750,20750,0
|
|
20230801,161200,590912900,20750,20750,20750,20750,0
|
|
20230801,161100,590912900,20750,20750,20750,20750,0
|
|
20230801,161000,590912900,20750,20750,20750,20750,0
|
|
20230801,160900,590912900,20750,20750,20750,20750,0
|
|
20230801,160800,590912900,20750,20750,20750,20750,0
|
|
20230801,160700,590912900,20750,20750,20750,20750,0
|
|
20230801,160600,590912900,20750,20750,20750,20750,0
|
|
20230801,160500,590912900,20750,20750,20750,20750,0
|
|
20230801,160400,590912900,20750,20750,20750,20750,0
|
|
20230801,160300,590912900,20750,20750,20750,20750,0
|
|
20230801,160200,590912900,20750,20750,20750,20750,0
|
|
20230801,160100,590912900,20750,20750,20750,20750,0
|
|
20230801,160000,590912900,20750,20750,20750,20750,0
|
|
20230801,155900,590912900,20750,20750,20750,20750,0
|
|
20230801,155800,590912900,20750,20750,20750,20750,0
|
|
20230801,155700,590912900,20750,20750,20750,20750,0
|
|
20230801,155600,590912900,20750,20750,20750,20750,0
|
|
20230801,155500,590912900,20750,20750,20750,20750,0
|
|
20230801,155400,590912900,20750,20750,20750,20750,0
|
|
20230801,155300,590912900,20750,20750,20750,20750,0
|
|
20230801,155200,590912900,20750,20750,20750,20750,0
|
|
20230801,155100,590912900,20750,20750,20750,20750,0
|
|
20230801,155000,590912900,20750,20750,20750,20750,0
|
|
20230801,154900,590912900,20750,20750,20750,20750,0
|
|
20230801,154800,590912900,20750,20750,20750,20750,0
|
|
20230801,154700,590912900,20750,20750,20750,20750,895
|
|
20230801,154600,590912900,20750,20750,20750,20750,0
|
|
20230801,154500,590912900,20750,20750,20750,20750,0
|
|
20230801,154400,590912900,20750,20750,20750,20750,0
|
|
20230801,154300,590912900,20750,20750,20750,20750,0
|
|
20230801,154200,590912900,20750,20750,20750,20750,0
|
|
20230801,154100,590912900,20750,20750,20750,20750,0
|
|
20230801,154000,590912900,20750,20750,20750,20750,0
|
|
20230801,153900,590912900,20750,20750,20750,20750,0
|
|
20230801,153800,590912900,20750,20750,20750,20750,0
|
|
20230801,153700,590912900,20750,20750,20750,20750,0
|
|
20230801,153600,590912900,20750,20750,20750,20750,0
|
|
20230801,153500,590912900,20750,20750,20750,20750,0
|
|
20230801,153400,590912900,20750,20750,20750,20750,0
|
|
20230801,153300,590912900,20750,20750,20750,20750,0
|
|
20230801,153200,590912900,20750,20750,20750,20750,0
|
|
20230801,153100,590912900,20750,20750,20750,20750,0
|
|
20230801,153000,590912900,20750,20750,20750,20750,895
|
|
20230801,152900,572341650,20750,20750,20750,20750,0
|
|
20230801,152800,572341650,20750,20750,20750,20750,0
|
|
20230801,152700,572341650,20750,20750,20750,20750,0
|
|
20230801,152600,572341650,20750,20750,20750,20750,0
|
|
20230801,152500,572341650,20750,20750,20750,20750,0
|
|
20230801,152400,572341650,20750,20750,20750,20750,0
|
|
20230801,152300,572341650,20750,20750,20750,20750,0
|
|
20230801,152200,572341650,20750,20750,20750,20750,0
|
|
20230801,152100,572341650,20750,20750,20750,20750,0
|
|
20230801,152000,572341650,20750,20750,20750,20750,0
|
|
20230801,151900,572341650,20750,20800,20800,20750,22
|
|
20230801,151800,571884250,20800,20800,20800,20800,61
|
|
20230801,151700,570615450,20800,20750,20800,20750,160
|
|
20230801,151600,567290000,20800,20800,20800,20800,14
|
|
20230801,151500,566998800,20800,20750,20800,20750,124
|
|
20230801,151400,564422150,20800,20800,20800,20750,4
|
|
20230801,151300,564339000,20800,20800,20800,20750,52
|
|
20230801,151200,563259900,20800,20750,20800,20700,98
|
|
20230801,151100,561228900,20750,20750,20750,20750,14
|
|
20230801,151000,560938400,20750,20750,20750,20750,21
|
|
20230801,150900,560502650,20750,20750,20750,20750,41
|
|
20230801,150800,559651900,20750,20750,20750,20700,108
|
|
20230801,150700,557413400,20750,20700,20750,20700,88
|
|
20230801,150600,555589950,20750,20750,20750,20750,1
|
|
20230801,150500,555569200,20750,20750,20750,20750,51
|
|
20230801,150400,554510950,20750,20750,20750,20750,4
|
|
20230801,150300,554427950,20750,20750,20750,20750,50
|
|
20230801,150200,553390450,20750,20700,20750,20700,157
|
|
20230801,150100,550135200,20700,20700,20700,20700,1
|
|
20230801,150000,550114500,20700,20750,20750,20700,53
|
|
20230801,145900,549017350,20750,20750,20750,20700,8
|
|
20230801,145800,548851500,20750,20750,20750,20750,413
|
|
20230801,145700,540281750,20750,20750,20750,20750,50
|
|
20230801,145600,539244250,20750,20750,20750,20750,4
|
|
20230801,145500,539161250,20750,20750,20750,20750,53
|
|
20230801,145400,538061500,20750,20750,20750,20750,52
|
|
20230801,145300,536982500,20800,20800,20800,20800,202
|
|
20230801,145200,532780900,20750,20750,20750,20750,51
|
|
20230801,145100,531722650,20750,20750,20750,20750,9
|
|
20230801,145000,531535900,20750,20750,20750,20750,50
|
|
20230801,144900,530498400,20750,20700,20750,20700,74
|
|
20230801,144800,528965400,20700,20700,20700,20700,13
|
|
20230801,144700,528696300,20700,20700,20700,20700,82
|
|
20230801,144600,526998900,20700,20700,20700,20700,1
|
|
20230801,144500,526978200,20700,20700,20700,20700,51
|
|
20230801,144400,525922500,20700,20700,20700,20700,53
|
|
20230801,144300,524825400,20700,20750,20750,20700,3
|
|
20230801,144200,524763200,20750,20750,20750,20750,19
|
|
20230801,144100,524368950,20750,20700,20750,20700,51
|
|
20230801,144000,523310750,20800,20750,20800,20750,3
|
|
20230801,143900,523248400,20750,20750,20750,20750,50
|
|
20230801,143800,522210900,20750,20750,20750,20750,1
|
|
20230801,143700,522190150,20750,20750,20750,20750,55
|
|
20230801,143600,521048900,20750,20750,20750,20750,270
|
|
20230801,143500,515446400,20700,20700,20700,20700,54
|
|
20230801,143400,514328600,20700,20700,20700,20700,54
|
|
20230801,143300,513210800,20700,20700,20700,20700,3
|
|
20230801,143200,513148700,20700,20700,20700,20700,65
|
|
20230801,143100,511803200,20700,20700,20700,20700,53
|
|
20230801,143000,510706100,20700,20700,20700,20650,7
|
|
20230801,142900,510561300,20700,20700,20700,20700,50
|
|
20230801,142800,509526300,20700,20700,20700,20700,2
|
|
20230801,142700,509484900,20700,20700,20700,20700,51
|
|
20230801,142600,508429200,20700,20700,20700,20700,194
|
|
20230801,142500,504413400,20700,20700,20700,20700,87
|
|
20230801,142400,502612500,20700,20700,20700,20700,50
|
|
20230801,142300,501577500,20700,20700,20700,20700,5
|
|
20230801,142200,501474000,20700,20700,20700,20700,50
|
|
20230801,142100,500439000,20700,20700,20700,20700,50
|
|
20230801,142000,499404000,20700,20700,20700,20700,2
|
|
20230801,141900,499362600,20700,20700,20700,20700,54
|
|
20230801,141800,498244800,20750,20700,20750,20700,31
|
|
20230801,141700,497601650,20700,20700,20700,20700,50
|
|
20230801,141600,496566650,20700,20700,20700,20650,215
|
|
20230801,141500,492118750,20700,20700,20700,20700,1
|
|
20230801,141400,492098050,20700,20700,20700,20650,56
|
|
20230801,141300,490941350,20700,20700,20700,20650,17
|
|
20230801,141200,490589500,20700,20700,20700,20700,103
|
|
20230801,141100,488457400,20650,20650,20650,20650,53
|
|
20230801,141000,487362950,20650,20650,20650,20650,0
|
|
20230801,140900,487362950,20650,20650,20650,20650,51
|
|
20230801,140800,486309800,20650,20650,20650,20650,55
|
|
20230801,140700,485174050,20650,20650,20650,20650,0
|
|
20230801,140600,485174050,20650,20700,20700,20650,52
|
|
20230801,140500,484100200,20700,20700,20700,20650,31
|
|
20230801,140400,483459800,20700,20650,20700,20650,56
|
|
20230801,140300,482303200,20700,20700,20700,20700,134
|
|
20230801,140200,479529400,20700,20650,20700,20650,172
|
|
20230801,140100,475972150,20650,20650,20650,20650,54
|
|
20230801,140000,474857050,20650,20650,20650,20650,84
|
|
20230801,135900,473122450,20650,20650,20650,20650,53
|
|
20230801,135800,472028000,20650,20650,20650,20650,53
|
|
20230801,135700,470933550,20650,20650,20650,20650,0
|
|
20230801,135600,470933550,20650,20650,20650,20600,53
|
|
20230801,135500,469839200,20650,20650,20650,20650,1
|
|
20230801,135400,469818550,20650,20650,20650,20650,55
|
|
20230801,135300,468682800,20650,20650,20650,20650,51
|
|
20230801,135200,467629650,20650,20650,20650,20650,0
|
|
20230801,135100,467629650,20650,20650,20650,20650,52
|
|
20230801,135000,466555850,20650,20650,20650,20650,53
|
|
20230801,134900,465461400,20650,20650,20700,20650,119
|
|
20230801,134800,462998300,20650,20650,20650,20650,48
|
|
20230801,134700,462007100,20650,20650,20650,20650,10
|
|
20230801,134600,461800600,20650,20650,20650,20650,99
|
|
20230801,134500,459756250,20650,20650,20650,20650,3
|
|
20230801,134400,459694300,20650,20650,20650,20650,373
|
|
20230801,134300,451991850,20650,20650,20650,20650,54
|
|
20230801,134200,450876750,20650,20700,20700,20650,2
|
|
20230801,134100,450835400,20650,20650,20650,20650,50
|
|
20230801,134000,449802900,20650,20650,20650,20650,52
|
|
20230801,133900,448729100,20650,20650,20650,20650,6
|
|
20230801,133800,448605200,20650,20650,20650,20650,70
|
|
20230801,133700,447159700,20650,20700,20700,20650,3
|
|
20230801,133600,447097700,20700,20700,20750,20650,465
|
|
20230801,133500,437474650,20700,20700,20750,20700,53
|
|
20230801,133400,436377450,20750,20700,20750,20700,2
|
|
20230801,133300,436336000,20700,20700,20700,20700,53
|
|
20230801,133200,435238900,20700,20750,20750,20700,279
|
|
20230801,133100,429449750,20700,20700,20700,20700,100
|
|
20230801,133000,427379750,20700,20700,20700,20700,54
|
|
20230801,132900,426261950,20750,20700,20750,20700,4
|
|
20230801,132800,426179100,20700,20700,20700,20700,51
|
|
20230801,132700,425123400,20700,20700,20700,20700,2
|
|
20230801,132600,425082000,20700,20700,20700,20700,0
|
|
20230801,132500,425082000,20700,20750,20750,20700,295
|
|
20230801,132400,418960950,20750,20750,20750,20750,119
|
|
20230801,132300,416491700,20700,20750,20750,20700,62
|
|
20230801,132200,415207850,20750,20750,20750,20700,55
|
|
20230801,132100,414069100,20750,20750,20750,20750,4
|
|
20230801,132000,413986100,20750,20800,20800,20700,149
|
|
20230801,131900,410892500,20800,20750,20800,20750,14
|
|
20230801,131800,410601950,20700,20700,20700,20700,56
|
|
20230801,131700,409442750,20700,20700,20700,20700,50
|
|
20230801,131600,408407750,20700,20700,20700,20700,0
|
|
20230801,131500,408407750,20700,20700,20700,20700,55
|
|
20230801,131400,407269250,20700,20700,20700,20700,0
|
|
20230801,131300,407269250,20700,20750,20750,20700,101
|
|
20230801,131200,405178500,20750,20750,20750,20750,547
|
|
20230801,131100,393828250,20750,20750,20750,20750,4
|
|
20230801,131000,393745250,20750,20800,20800,20750,72
|
|
20230801,130900,392250150,20800,20800,20800,20800,50
|
|
20230801,130800,391210150,20750,20750,20750,20750,53
|
|
20230801,130700,390110400,20750,20750,20750,20750,53
|
|
20230801,130600,389010650,20750,20750,20750,20750,2
|
|
20230801,130500,388969150,20750,20750,20750,20750,55
|
|
20230801,130400,387827900,20750,20750,20750,20750,78
|
|
20230801,130300,386209400,20750,20750,20750,20750,2
|
|
20230801,130200,386167900,20750,20750,20750,20750,50
|
|
20230801,130100,385130400,20750,20750,20750,20750,2
|
|
20230801,130000,385088900,20800,20800,20800,20750,64
|
|
20230801,125900,383760200,20800,20800,20800,20750,16
|
|
20230801,125800,383427450,20800,20800,20800,20800,1
|
|
20230801,125700,383406650,20800,20800,20800,20750,54
|
|
20230801,125600,382285950,20800,20800,20850,20800,126
|
|
20230801,125500,379659600,20800,20800,20800,20750,55
|
|
20230801,125400,378518100,20800,20800,20800,20750,36
|
|
20230801,125300,377769400,20850,20800,20850,20800,27
|
|
20230801,125200,377207700,20800,20800,20800,20750,56
|
|
20230801,125100,376045400,20800,20800,20800,20750,9
|
|
20230801,125000,375858300,20800,20800,20800,20800,319
|
|
20230801,124900,369223100,20800,20800,20850,20800,55
|
|
20230801,124800,368079000,20850,20850,20850,20850,2
|
|
20230801,124700,368037300,20800,20800,20850,20800,56
|
|
20230801,124600,366872350,20850,20800,20850,20800,39
|
|
20230801,124500,366061050,20800,20800,20850,20800,111
|
|
20230801,124400,363752150,20750,20800,20800,20750,53
|
|
20230801,124300,362652300,20750,20800,20800,20750,115
|
|
20230801,124200,360265350,20750,20800,20800,20750,69
|
|
20230801,124100,358832850,20800,20800,20800,20800,16
|
|
20230801,124000,358500050,20850,20850,20850,20850,5
|
|
20230801,123900,358395800,20850,20850,20850,20750,186
|
|
20230801,123800,354529250,20850,20800,20850,20800,32
|
|
20230801,123700,353863550,20750,20750,20800,20750,54
|
|
20230801,123600,352742950,20800,20800,20800,20800,20
|
|
20230801,123500,352326950,20800,20800,20800,20800,6
|
|
20230801,123400,352202150,20800,20850,20850,20800,55
|
|
20230801,123300,351058000,20850,20850,20850,20850,2
|
|
20230801,123200,351016300,20800,20850,20850,20800,54
|
|
20230801,123100,349892950,20850,20800,20850,20800,52
|
|
20230801,123000,348811250,20850,20800,20850,20800,10
|
|
20230801,122900,348602850,20850,20850,20850,20800,71
|
|
20230801,122800,347125000,20850,20850,20850,20800,17
|
|
20230801,122700,346770700,20800,20800,20850,20800,165
|
|
20230801,122600,343333100,20850,20850,20850,20800,63
|
|
20230801,122500,342022100,20800,20800,20850,20800,41
|
|
20230801,122400,341169150,20750,20850,20850,20750,23
|
|
20230801,122300,340690750,20850,20800,20850,20800,46
|
|
20230801,122200,339733850,20800,20850,20850,20800,26
|
|
20230801,122100,339192950,20800,20800,20800,20750,58
|
|
20230801,122000,337989050,20800,20800,20800,20750,11
|
|
20230801,121900,337760300,20800,20800,20850,20800,39
|
|
20230801,121800,336948950,20800,20800,20800,20800,52
|
|
20230801,121700,335867350,20850,20800,20850,20800,6
|
|
20230801,121600,335742300,20800,20850,20850,20800,52
|
|
20230801,121500,334660600,20800,20850,20850,20800,4
|
|
20230801,121400,334577300,20800,20850,20850,20800,53
|
|
20230801,121300,333474750,20850,20800,20850,20800,153
|
|
20230801,121200,330292250,20800,20800,20800,20800,322
|
|
20230801,121100,323594650,20800,20750,20800,20750,57
|
|
20230801,121000,322411650,20750,20800,20800,20750,4
|
|
20230801,120900,322328550,20750,20800,20800,20750,52
|
|
20230801,120800,321249450,20800,20750,20800,20750,55
|
|
20230801,120700,320108050,20800,20750,20800,20750,3
|
|
20230801,120600,320045700,20800,20750,20800,20750,64
|
|
20230801,120500,318717600,20800,20800,20800,20800,5
|
|
20230801,120400,318613600,20750,20800,20800,20750,52
|
|
20230801,120300,317534500,20750,20750,20800,20750,55
|
|
20230801,120200,316393100,20750,20800,20800,20750,3
|
|
20230801,120100,316330750,20800,20800,20800,20750,120
|
|
20230801,120000,313837350,20800,20750,20800,20750,55
|
|
20230801,115900,312695850,20750,20750,20750,20750,45
|
|
20230801,115800,311762100,20700,20750,20750,20700,54
|
|
20230801,115700,310644200,20750,20750,20750,20750,3
|
|
20230801,115600,310581950,20700,20700,20750,20700,88
|
|
20230801,115500,308760250,20750,20700,20750,20700,52
|
|
20230801,115400,307683750,20700,20700,20750,20700,7
|
|
20230801,115300,307538600,20700,20750,20750,20700,52
|
|
20230801,115200,306462100,20700,20750,20750,20700,9
|
|
20230801,115100,306275500,20750,20750,20750,20750,8
|
|
20230801,115000,306109500,20750,20750,20750,20700,75
|
|
20230801,114900,304555750,20750,20700,20750,20700,25
|
|
20230801,114800,304037200,20750,20750,20750,20700,58
|
|
20230801,114700,302836350,20750,20750,20750,20750,11
|
|
20230801,114600,302608100,20700,20750,20750,20700,11
|
|
20230801,114500,302379900,20750,20750,20750,20750,52
|
|
20230801,114400,301300900,20800,20750,20800,20750,4
|
|
20230801,114300,301217800,20800,20800,20800,20750,56
|
|
20230801,114200,300055500,20750,20750,20750,20700,3
|
|
20230801,114100,299993300,20750,20800,20800,20750,52
|
|
20230801,114000,298914150,20800,20750,20800,20750,52
|
|
20230801,113900,297835050,20800,20750,20800,20750,4
|
|
20230801,113800,297751950,20750,20750,20800,20750,53
|
|
20230801,113700,296652100,20800,20750,20800,20750,57
|
|
20230801,113600,295469100,20800,20800,20800,20800,14
|
|
20230801,113500,295177900,20750,20800,20800,20750,56
|
|
20230801,113400,294015750,20750,20750,20750,20750,4
|
|
20230801,113300,293932750,20750,20750,20750,20750,50
|
|
20230801,113200,292895250,20750,20750,20750,20750,52
|
|
20230801,113100,291816250,20750,20750,20750,20750,3
|
|
20230801,113000,291754000,20750,20750,20750,20750,52
|
|
20230801,112900,290675000,20750,20800,20800,20750,2
|
|
20230801,112800,290633450,20750,20750,20750,20750,50
|
|
20230801,112700,289595950,20750,20750,20750,20750,55
|
|
20230801,112600,288454700,20750,20700,20750,20700,25
|
|
20230801,112500,287937150,20700,20750,20750,20700,52
|
|
20230801,112400,286860700,20800,20750,20800,20750,3
|
|
20230801,112300,286798400,20750,20750,20800,20750,100
|
|
20230801,112200,284723000,20700,20750,20750,20700,13
|
|
20230801,112100,284453350,20800,20750,20800,20750,2
|
|
20230801,112000,284411800,20700,20700,20700,20700,56
|
|
20230801,111900,283252600,20750,20750,20750,20750,30
|
|
20230801,111800,282630100,20700,20700,20700,20700,50
|
|
20230801,111700,281595100,20700,20700,20700,20700,52
|
|
20230801,111600,280518700,20750,20750,20750,20750,0
|
|
20230801,111500,280518700,20750,20700,20750,20700,652
|
|
20230801,111400,266997300,20700,20700,20700,20700,151
|
|
20230801,111300,263871600,20700,20750,20750,20700,8
|
|
20230801,111200,263705900,20700,20700,20700,20700,50
|
|
20230801,111100,262670900,20700,20700,20700,20700,0
|
|
20230801,111000,262670900,20700,20700,20700,20700,53
|
|
20230801,110900,261573800,20700,20700,20700,20700,82
|
|
20230801,110800,259876400,20700,20700,20700,20700,2
|
|
20230801,110700,259835000,20700,20700,20700,20700,85
|
|
20230801,110600,258075500,20700,20650,20700,20650,8
|
|
20230801,110500,257910100,20650,20650,20650,20650,124
|
|
20230801,110400,255349500,20650,20700,20700,20650,1129
|
|
20230801,110300,232034450,20700,20700,20700,20700,156
|
|
20230801,110200,228805250,20700,20750,20750,20700,51
|
|
20230801,110100,227749500,20700,20700,20700,20700,2
|
|
20230801,110000,227708100,20700,20700,20700,20700,50
|
|
20230801,105900,226673100,20750,20700,20750,20700,211
|
|
20230801,105800,222302900,20650,20650,20650,20650,5
|
|
20230801,105700,222199650,20650,20700,20700,20650,99
|
|
20230801,105600,220155050,20650,20650,20650,20650,151
|
|
20230801,105500,217036900,20650,20650,20650,20650,53
|
|
20230801,105400,215942450,20650,20650,20700,20650,55
|
|
20230801,105300,214806650,20700,20700,20700,20700,0
|
|
20230801,105200,214806650,20700,20700,20700,20700,0
|
|
20230801,105100,214806650,20700,20700,20700,20700,56
|
|
20230801,105000,213647450,20700,20700,20700,20700,165
|
|
20230801,104900,210231950,20650,20700,20700,20650,204
|
|
20230801,104800,206011700,20700,20700,20700,20700,81
|
|
20230801,104700,204335000,20700,20700,20700,20700,50
|
|
20230801,104600,203300000,20700,20700,20700,20700,50
|
|
20230801,104500,202265000,20700,20700,20700,20700,0
|
|
20230801,104400,202265000,20700,20700,20700,20700,54
|
|
20230801,104300,201147200,20700,20700,20700,20700,1
|
|
20230801,104200,201126500,20700,20700,20700,20700,51
|
|
20230801,104100,200070800,20700,20750,20750,20700,52
|
|
20230801,104000,198994300,20750,20750,20750,20750,5
|
|
20230801,103900,198890550,20750,20700,20750,20700,52
|
|
20230801,103800,197814100,20700,20700,20700,20700,0
|
|
20230801,103700,197814100,20700,20700,20700,20700,50
|
|
20230801,103600,196779100,20750,20800,20800,20750,966
|
|
20230801,103500,176734350,20750,20750,20750,20750,2
|
|
20230801,103400,176692850,20750,20750,20750,20750,52
|
|
20230801,103300,175613850,20750,20750,20750,20750,53
|
|
20230801,103200,174514100,20750,20800,20800,20750,3
|
|
20230801,103100,174451750,20800,20800,20800,20800,38
|
|
20230801,103000,173661350,20800,20800,20800,20800,4
|
|
20230801,102900,173578150,20800,20800,20800,20800,50
|
|
20230801,102800,172538150,20800,20800,20800,20800,50
|
|
20230801,102700,171498150,20800,20800,20800,20800,0
|
|
20230801,102600,171498150,20800,20800,20800,20800,54
|
|
20230801,102500,170374950,20850,20800,20850,20750,34
|
|
20230801,102400,169666300,20750,20750,20750,20750,50
|
|
20230801,102300,168628800,20800,20800,20800,20750,54
|
|
20230801,102200,167508100,20800,20800,20800,20800,0
|
|
20230801,102100,167508100,20800,20800,20800,20750,156
|
|
20230801,102000,164265800,20800,20800,20800,20800,9
|
|
20230801,101900,164078600,20800,20750,20800,20750,147
|
|
20230801,101800,161023500,20750,20750,20750,20750,2
|
|
20230801,101700,160982000,20800,20800,20800,20800,511
|
|
20230801,101600,150353200,20800,20800,20800,20800,480
|
|
20230801,101500,140369200,20800,20800,20800,20800,3
|
|
20230801,101400,140306800,20800,20800,20800,20800,72
|
|
20230801,101300,138809200,20800,20800,20800,20800,51
|
|
20230801,101200,137748400,20850,20850,20850,20850,500
|
|
20230801,101100,127323400,20850,20850,20850,20850,50
|
|
20230801,101000,126280900,20850,20850,20850,20850,101
|
|
20230801,100900,124175050,20900,20900,20900,20900,11
|
|
20230801,100800,123945150,20850,20850,20850,20850,54
|
|
20230801,100700,122819250,20850,20850,20850,20850,0
|
|
20230801,100600,122819250,20850,20900,20900,20850,110
|
|
20230801,100500,120522750,20900,20850,20900,20850,54
|
|
20230801,100400,119396800,20850,20900,20900,20850,404
|
|
20230801,100300,110973350,20850,20850,20850,20850,51
|
|
20230801,100200,109910000,20850,20850,20850,20850,11
|
|
20230801,100100,109680650,20850,20850,20850,20850,54
|
|
20230801,100000,108554750,20850,20850,20850,20800,388
|
|
20230801,095900,100467450,20800,20800,20800,20800,0
|
|
20230801,095800,100467450,20800,20800,20800,20800,401
|
|
20230801,095700,92126650,20800,20800,20800,20800,1
|
|
20230801,095600,92105850,20800,20800,20800,20800,100
|
|
20230801,095500,90025850,20800,20800,20800,20800,50
|
|
20230801,095400,88985850,20800,20800,20850,20800,379
|
|
20230801,095300,81097650,20750,20800,20800,20750,166
|
|
20230801,095200,77652350,20750,20750,20750,20750,50
|
|
20230801,095100,76614850,20700,20700,20700,20700,0
|
|
20230801,095000,76614850,20700,20700,20700,20700,53
|
|
20230801,094900,75517750,20750,20750,20750,20750,0
|
|
20230801,094800,75517750,20750,20750,20750,20750,172
|
|
20230801,094700,71948750,20750,20750,20750,20750,3
|
|
20230801,094600,71886500,20750,20750,20750,20750,1
|
|
20230801,094500,71865750,20750,20700,20750,20700,58
|
|
20230801,094400,70662950,20750,20750,20750,20750,1
|
|
20230801,094300,70642200,20750,20750,20750,20750,2
|
|
20230801,094200,70600700,20750,20750,20750,20750,1
|
|
20230801,094100,70579950,20750,20750,20750,20750,2
|
|
20230801,094000,70538450,20750,20700,20750,20700,4
|
|
20230801,093900,70455600,20750,20750,20750,20750,1
|
|
20230801,093800,70434850,20750,20700,20750,20700,3
|
|
20230801,093700,70372650,20750,20750,20750,20750,34
|
|
20230801,093600,69667150,20700,20700,20700,20700,5
|
|
20230801,093500,69563650,20750,20750,20750,20750,0
|
|
20230801,093400,69563650,20750,20750,20750,20750,175
|
|
20230801,093300,65932400,20750,20750,20750,20750,8
|
|
20230801,093200,65766400,20750,20800,20800,20750,12
|
|
20230801,093100,65516900,20800,20800,20800,20800,0
|
|
20230801,093000,65516900,20800,20750,20800,20750,31
|
|
20230801,092900,64873400,20800,20800,20800,20800,18
|
|
20230801,092800,64499000,20800,20800,20800,20800,0
|
|
20230801,092700,64499000,20800,20750,20800,20750,33
|
|
20230801,092600,63812650,20800,20800,20800,20800,85
|
|
20230801,092500,62044650,20800,20800,20800,20800,12
|
|
20230801,092400,61795050,20750,20750,20750,20750,0
|
|
20230801,092300,61795050,20750,20750,20750,20750,21
|
|
20230801,092200,61359300,20700,20750,20750,20700,37
|
|
20230801,092100,60593100,20750,20750,20750,20750,57
|
|
20230801,092000,59410350,20750,20750,20750,20750,9
|
|
20230801,091900,59223600,20750,20700,20750,20700,52
|
|
20230801,091800,58147100,20700,20700,20700,20700,3
|
|
20230801,091700,58085000,20700,20700,20700,20700,0
|
|
20230801,091600,58085000,20700,20700,20700,20700,235
|
|
20230801,091500,53220500,20650,20650,20650,20650,352
|
|
20230801,091400,45951700,20650,20650,20650,20650,2
|
|
20230801,091300,45910400,20650,20650,20650,20650,458
|
|
20230801,091200,36452700,20600,20600,20600,20600,0
|
|
20230801,091100,36452700,20600,20600,20600,20600,6
|
|
20230801,091000,36329100,20600,20600,20600,20600,10
|
|
20230801,090900,36123100,20600,20600,20600,20600,0
|
|
20230801,090800,36123100,20600,20600,20600,20600,3
|
|
20230801,090700,36061300,20600,20650,20650,20600,520
|
|
20230801,090600,25348400,20650,20650,20650,20650,125
|
|
20230801,090500,22767150,20650,20650,20650,20650,101
|
|
20230801,090400,20681500,20650,20700,20700,20650,250
|
|
20230801,090300,15512100,20700,20650,20700,20650,21
|
|
20230801,090200,15077900,20700,20700,20700,20700,69
|
|
20230801,090100,13649600,20700,20800,20800,20700,61
|
|
20230801,090000,12380900,20800,20850,20850,20650,594
|